Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 372.19 | 372.78 | 362.24 | 363.18 | 539,068 | -8.31(-2.24%) |
Aug 30, 2022 | 370.70 | 376.30 | 368.74 | 371.49 | 450,177 | +1.82(+0.49%) |
Aug 29, 2022 | 378.14 | 378.26 | 369.63 | 369.67 | 608,433 | -11.50(-3.02%) |
Aug 26, 2022 | 397.76 | 397.97 | 381.13 | 381.17 | 461,561 | -16.30(-4.10%) |
Aug 25, 2022 | 389.99 | 398.86 | 386.87 | 397.47 | 350,189 | +9.78(+2.52%) |
Aug 24, 2022 | 384.14 | 388.08 | 380.92 | 387.69 | 384,726 | +4.40(+1.15%) |
Aug 23, 2022 | 392.51 | 393.20 | 382.51 | 383.30 | 462,225 | -8.55(-2.18%) |
Aug 22, 2022 | 391.07 | 393.89 | 388.26 | 391.85 | 533,845 | -3.90(-0.98%) |
Aug 19, 2022 | 406.57 | 406.98 | 394.20 | 395.74 | 501,514 | -11.48(-2.82%) |
Aug 18, 2022 | 402.60 | 407.49 | 401.02 | 407.22 | 457,113 | +4.84(+1.20%) |
Aug 17, 2022 | 399.20 | 406.11 | 397.39 | 402.37 | 587,374 | +1.03(+0.26%) |
Aug 16, 2022 | 400.39 | 405.89 | 399.43 | 401.34 | 521,889 | +0.07(+0.02%) |
Aug 15, 2022 | 402.37 | 404.83 | 399.25 | 401.27 | 440,993 | -1.35(-0.33%) |
Aug 12, 2022 | 396.73 | 405.80 | 396.61 | 402.62 | 522,176 | +7.92(+2.01%) |
Aug 11, 2022 | 399.45 | 401.08 | 393.89 | 394.70 | 530,603 | -1.58(-0.40%) |
Aug 10, 2022 | 388.90 | 399.45 | 387.67 | 396.28 | 788,561 | +12.88(+3.36%) |
Aug 09, 2022 | 385.89 | 386.87 | 381.73 | 383.40 | 569,822 | -2.28(-0.59%) |
Aug 08, 2022 | 381.64 | 387.89 | 380.67 | 385.67 | 556,819 | +6.80(+1.79%) |
Aug 05, 2022 | 380.90 | 382.83 | 377.95 | 378.88 | 423,518 | -3.33(-0.87%) |
Aug 04, 2022 | 381.30 | 385.13 | 378.73 | 382.20 | 611,364 | +0.42(+0.11%) |
Aug 03, 2022 | 384.82 | 384.82 | 379.24 | 381.79 | 580,596 | -0.16(-0.04%) |
Aug 02, 2022 | 379.67 | 386.51 | 377.38 | 381.94 | 442,697 | +0.93(+0.24%) |
Aug 01, 2022 | 383.15 | 386.02 | 380.57 | 381.01 | 548,360 | -1.94(-0.51%) |
Jul 29, 2022 | 380.51 | 385.52 | 376.27 | 382.96 | 924,845 | +2.24(+0.59%) |
Jul 28, 2022 | 385.34 | 387.78 | 380.16 | 380.72 | 712,671 | -3.10(-0.81%) |
Jul 27, 2022 | 380.25 | 386.20 | 380.21 | 383.82 | 732,271 | +6.09(+1.61%) |
Jul 26, 2022 | 376.01 | 384.77 | 371.86 | 377.72 | 886,256 | -1.21(-0.32%) |
Jul 25, 2022 | 391.82 | 393.67 | 376.82 | 378.93 | 976,035 | -11.02(-2.83%) |
Jul 22, 2022 | 395.94 | 401.94 | 386.90 | 389.95 | 616,949 | -6.22(-1.57%) |
Jul 21, 2022 | 404.33 | 416.49 | 394.94 | 396.17 | 1,115,741 | -5.10(-1.27%) |
Jul 20, 2022 | 400.48 | 406.37 | 399.85 | 401.27 | 901,628 | +0.61(+0.15%) |
Jul 19, 2022 | 400.42 | 402.69 | 394.64 | 400.66 | 565,798 | +3.35(+0.84%) |
Jul 18, 2022 | 399.71 | 401.61 | 394.90 | 397.31 | 469,694 | +0.21(+0.05%) |
Jul 15, 2022 | 392.31 | 397.41 | 390.22 | 397.11 | 421,537 | +7.28(+1.87%) |
Jul 14, 2022 | 390.66 | 392.94 | 387.29 | 389.83 | 501,433 | -2.17(-0.55%) |
Jul 13, 2022 | 379.77 | 395.55 | 377.37 | 392.00 | 607,987 | +9.65(+2.52%) |
Jul 12, 2022 | 387.49 | 393.34 | 380.30 | 382.35 | 472,581 | -5.62(-1.45%) |
Jul 11, 2022 | 391.62 | 393.90 | 387.25 | 387.98 | 526,818 | -4.00(-1.02%) |
Jul 08, 2022 | 395.62 | 399.48 | 389.49 | 391.98 | 559,319 | -4.09(-1.03%) |
Jul 07, 2022 | 386.73 | 396.79 | 386.67 | 396.07 | 469,121 | +7.78(+2.00%) |
Jul 06, 2022 | 388.20 | 390.71 | 384.61 | 388.29 | 554,119 | +0.75(+0.19%) |
Jul 05, 2022 | 390.85 | 391.81 | 384.53 | 387.54 | 559,516 | -6.65(-1.69%) |
Jul 01, 2022 | 383.45 | 395.14 | 381.64 | 394.19 | 326,717 | +13.58(+3.57%) |
Jun 30, 2022 | 380.90 | 383.58 | 377.48 | 380.61 | 564,235 | +0.65(+0.17%) |
Jun 29, 2022 | 382.67 | 383.71 | 377.31 | 379.96 | 477,694 | -1.63(-0.43%) |
Jun 28, 2022 | 387.17 | 390.10 | 381.05 | 381.59 | 460,151 | -6.71(-1.73%) |
Jun 27, 2022 | 389.25 | 391.75 | 383.21 | 388.30 | 618,516 | +1.01(+0.26%) |
Jun 24, 2022 | 390.66 | 390.66 | 381.01 | 387.28 | 726,348 | -1.55(-0.40%) |
Jun 23, 2022 | 383.22 | 389.04 | 378.55 | 388.84 | 472,832 | +8.18(+2.15%) |
Jun 22, 2022 | 376.37 | 386.16 | 373.12 | 380.66 | 449,690 | +3.32(+0.88%) |
Jun 21, 2022 | 371.63 | 379.49 | 370.45 | 377.34 | 458,706 | +7.02(+1.90%) |
Jun 17, 2022 | 372.25 | 372.95 | 367.19 | 370.32 | 567,275 | -0.37(-0.10%) |
Jun 16, 2022 | 369.61 | 377.61 | 365.98 | 370.69 | 501,792 | -5.73(-1.52%) |
Jun 15, 2022 | 369.36 | 378.62 | 369.36 | 376.42 | 482,969 | +8.10(+2.20%) |
Jun 14, 2022 | 369.25 | 375.04 | 367.12 | 368.33 | 651,827 | -2.34(-0.63%) |
Jun 13, 2022 | 361.02 | 373.28 | 361.02 | 370.67 | 828,160 | +0.13(+0.03%) |
Jun 10, 2022 | 371.25 | 372.90 | 366.71 | 370.54 | 536,430 | -4.81(-1.28%) |
Jun 09, 2022 | 370.71 | 378.04 | 369.26 | 375.36 | 571,761 | +1.40(+0.37%) |
Jun 08, 2022 | 373.41 | 381.41 | 373.41 | 373.95 | 461,267 | -1.25(-0.33%) |
Jun 07, 2022 | 361.34 | 375.66 | 361.34 | 375.20 | 415,582 | +7.80(+2.12%) |
Jun 06, 2022 | 360.33 | 368.58 | 358.65 | 367.40 | 486,489 | +8.91(+2.49%) |
Jun 03, 2022 | 357.98 | 363.63 | 356.59 | 358.49 | 369,508 | -4.63(-1.27%) |
Jun 02, 2022 | 352.95 | 365.67 | 351.73 | 363.11 | 460,725 | +11.71(+3.33%) |